Physicians Realty Trust (NY: DOC )

18.76 USD -0.19 (-1.00%)
Official Closing Price Updated: 7:00 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 15.60 15.75 15.46 15.46 296,930 -0.07(-0.45%)
Nov 26, 2014 15.45 15.53 15.53 15.53 571,000 +0.13(+0.84%)
Nov 25, 2014 15.52 15.59 15.38 15.40 5,125,031 -0.04(-0.26%)
Nov 24, 2014 15.41 15.63 15.36 15.44 1,357,544 +0.04(+0.26%)
Nov 21, 2014 15.64 15.71 15.40 15.40 475,952 -0.13(-0.84%)
Nov 20, 2014 15.41 15.58 15.40 15.53 265,691 +0.11(+0.71%)
Nov 19, 2014 15.88 15.88 15.42 15.42 385,871 -0.46(-2.90%)
Nov 18, 2014 15.67 15.95 15.64 15.88 394,162 +0.20(+1.28%)
Nov 17, 2014 15.97 16.10 15.68 15.68 485,451 -0.28(-1.75%)
Nov 14, 2014 15.75 16.01 15.69 15.96 523,046 +0.27(+1.72%)
Nov 13, 2014 15.41 15.86 15.37 15.69 1,023,735 +0.38(+2.48%)
Nov 12, 2014 15.33 15.51 15.20 15.31 774,457 -0.03(-0.20%)
Nov 11, 2014 15.41 15.45 15.16 15.34 333,504 -0.12(-0.78%)
Nov 10, 2014 15.44 15.54 15.17 15.46 540,826 -0.01(-0.06%)
Nov 07, 2014 15.62 15.79 15.32 15.47 958,608 -0.03(-0.19%)
Nov 06, 2014 15.37 15.51 15.34 15.50 437,080 +0.17(+1.11%)
Nov 05, 2014 15.41 15.73 15.25 15.33 192,706 -0.07(-0.45%)
Nov 04, 2014 15.45 15.50 15.30 15.40 245,450 -0.09(-0.58%)
Nov 03, 2014 15.31 15.50 15.31 15.49 328,879 +0.15(+0.98%)
Oct 31, 2014 15.15 15.39 15.08 15.34 581,426 +0.34(+2.27%)
Oct 30, 2014 14.96 15.02 14.89 15.00 362,077 +0.06(+0.40%)
Oct 29, 2014 14.98 15.09 14.80 14.94 335,731 -0.04(-0.27%)
Oct 28, 2014 15.00 15.04 14.94 14.98 452,802 +0.00(+0.00%)
Oct 27, 2014 14.88 14.87 14.87 14.98 576,653 +0.11(+0.74%)
Oct 24, 2014 14.90 14.90 14.73 14.87 618,175 +0.11(+0.75%)
Oct 23, 2014 14.48 14.76 14.43 14.76 608,581 +0.33(+2.29%)
Oct 22, 2014 14.43 14.51 14.29 14.43 149,764 +0.03(+0.21%)
Oct 21, 2014 14.39 14.48 14.31 14.40 426,212 +0.06(+0.42%)
Oct 20, 2014 14.20 14.23 14.20 14.34 246,909 +0.11(+0.77%)
Oct 17, 2014 14.42 14.42 14.04 14.23 324,023 -0.10(-0.70%)
Oct 16, 2014 13.94 14.40 13.87 14.33 619,291 +0.33(+2.36%)
Oct 15, 2014 13.84 14.09 13.68 14.00 478,500 -0.19(-1.34%)
Oct 14, 2014 13.95 14.31 13.92 14.19 491,377 +0.28(+2.01%)
Oct 13, 2014 13.74 14.05 13.71 13.91 262,393 +0.12(+0.87%)
Oct 10, 2014 13.90 14.24 13.78 13.79 263,706 -0.19(-1.36%)
Oct 09, 2014 14.07 14.16 14.03 13.98 312,322 -0.09(-0.64%)
Oct 08, 2014 13.69 14.08 13.68 14.07 504,818 +0.37(+2.70%)
Oct 07, 2014 13.87 14.01 13.68 13.70 684,947 -0.19(-1.37%)
Oct 06, 2014 13.77 13.95 13.71 13.89 505,589 +0.13(+0.94%)
Oct 03, 2014 13.91 13.97 13.72 13.76 259,143 -0.02(-0.15%)
Oct 02, 2014 13.81 13.94 13.56 13.78 288,117 -0.01(-0.07%)
Oct 01, 2014 13.77 13.84 13.69 13.79 379,314 +0.07(+0.51%)
Sep 30, 2014 13.90 13.92 13.69 13.72 1,133,548 -0.16(-1.15%)
Sep 29, 2014 13.98 14.03 13.80 13.88 495,266 -0.17(-1.21%)
Sep 26, 2014 13.75 14.10 13.61 14.05 706,056 +0.31(+2.26%)
Sep 25, 2014 13.75 13.79 13.51 13.74 379,288 -0.02(-0.15%)
Sep 24, 2014 13.75 13.94 13.66 13.76 335,411 +0.00(+0.00%)
Sep 23, 2014 13.80 13.92 13.71 13.76 491,693 -0.05(-0.36%)
Sep 22, 2014 13.87 13.94 13.77 13.81 250,724 -0.08(-0.58%)
Sep 19, 2014 13.83 13.95 13.67 13.89 481,536 +0.08(+0.58%)
Sep 18, 2014 13.85 13.97 13.78 13.81 218,676 -0.03(-0.22%)
Sep 17, 2014 13.92 14.02 13.77 13.84 440,641 -0.08(-0.57%)
Sep 16, 2014 13.78 13.98 13.77 13.92 443,960 +0.09(+0.65%)
Sep 15, 2014 14.02 14.02 13.66 13.83 441,433 -0.17(-1.21%)
Sep 12, 2014 14.27 14.32 13.96 14.00 855,204 -0.23(-1.62%)
Sep 11, 2014 14.20 14.34 14.20 14.23 359,274 -0.02(-0.14%)
Sep 10, 2014 14.26 14.40 14.19 14.25 802,653 -0.03(-0.21%)
Sep 09, 2014 14.18 14.49 14.18 14.28 2,478,659 -0.29(-1.99%)
Sep 08, 2014 14.47 14.60 14.40 14.57 144,297 +0.10(+0.69%)
Sep 05, 2014 14.35 14.56 14.35 14.47 101,506 +0.09(+0.63%)
Sep 04, 2014 14.56 14.56 14.37 14.38 113,306 -0.18(-1.24%)
Sep 03, 2014 14.84 14.91 14.53 14.56 99,407 -0.25(-1.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.